9408東証S信用
業種 情報・通信業
ＢＳＮメディアホールディングス 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,758 (24/11/19) | 1,445 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,758 (24/11/19) | 1,445 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/12 | 1,709 | 1,749 | 1,709 | 1,709 | -40 | -2.3 | 300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/13 | 1,550 | 1,568 | 1,537 | 1,550 | -3 | -0.2 | 3,000 |
| 10/6 | 1,550 | 1,553 | 1,517 | 1,553 | +3 | +0.2 | 6,500 |
| 9/29 | 1,495 | 1,550 | 1,483 | 1,550 | 0 | 0.0 | 6,100 |
| 9/22 | 1,505 | 1,551 | 1,465 | 1,550 | +45 | +3.0 | 8,500 |
| 9/15 | 1,498 | 1,510 | 1,477 | 1,505 | +7 | +0.5 | 6,600 |
| 9/8 | 1,479 | 1,498 | 1,450 | 1,498 | 0 | 0.0 | 4,200 |
| 9/1 | 1,456 | 1,498 | 1,456 | 1,498 | +42 | +2.9 | 3,400 |
| 8/25 | 1,368 | 1,456 | 1,368 | 1,456 | +98 | +7.2 | 3,300 |
| 8/18 | 1,378 | 1,438 | 1,353 | 1,358 | -110 | -7.5 | 6,200 |
| 8/10 | 1,415 | 1,468 | 1,413 | 1,468 | +4 | +0.3 | 1,500 |
| 8/4 | 1,420 | 1,467 | 1,413 | 1,464 | +14 | +1.0 | 600 |
| 7/28 | 1,498 | 1,498 | 1,437 | 1,450 | ー | ー | 2,900 |
| 7/21 | ー | ー | ー | 1,470 | ー | ー | 0 |
| 7/14 | 1,480 | 1,480 | 1,453 | 1,470 | +11 | +0.8 | 3,200 |
| 7/7 | 1,470 | 1,489 | 1,459 | 1,459 | -28 | -1.9 | 400 |
| 6/30 | 1,477 | 1,487 | 1,470 | 1,487 | -16 | -1.1 | 600 |
| 6/23 | 1,460 | 1,503 | 1,446 | 1,503 | +3 | +0.2 | 3,500 |
| 6/16 | 1,497 | 1,500 | 1,450 | 1,500 | +20 | +1.4 | 7,800 |
| 6/9 | 1,450 | 1,480 | 1,450 | 1,480 | +30 | +2.1 | 4,900 |
| 6/2 | 1,398 | 1,450 | 1,398 | 1,450 | +52 | +3.7 | 1,800 |
| 5/26 | 1,351 | 1,398 | 1,341 | 1,398 | +27 | +2.0 | 2,300 |
| 5/19 | 1,453 | 1,453 | 1,332 | 1,371 | -112 | -7.6 | 3,700 |
| 5/12 | 1,473 | 1,483 | 1,473 | 1,483 | ー | ー | 800 |
| 5/2 | ー | ー | ー | 1,438 | ー | ー | 0 |
| 4/28 | 1,415 | 1,448 | 1,382 | 1,438 | 0 | 0.0 | 2,900 |
| 4/21 | 1,498 | 1,498 | 1,438 | 1,438 | -60 | -4.0 | 1,300 |
| 4/14 | 1,491 | 1,498 | 1,491 | 1,498 | +37 | +2.5 | 700 |
| 4/7 | 1,488 | 1,488 | 1,461 | 1,461 | -27 | -1.8 | 500 |
| 3/31 | 1,438 | 1,488 | 1,438 | 1,488 | +20 | +1.4 | 1,100 |
| 3/24 | 1,468 | 1,468 | 1,428 | 1,468 | 0 | 0.0 | 1,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
